Invesco S&P MidCap Value with Momentum ETF (XMVM)

XMVM
🏛️ 美国 →
61.93
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 48.69 49.03 48.69 48.86 0.1M
2021-12-30 48.88 49.17 48.59 48.59 0.0M
2021-12-29 48.69 48.95 48.68 48.81 0.0M
2021-12-28 48.58 48.77 48.45 48.52 0.1M
2021-12-27 47.81 48.52 47.60 48.52 0.0M
2021-12-23 47.55 47.90 47.50 47.78 0.0M
2021-12-22 46.77 47.34 46.53 47.27 0.0M
2021-12-21 45.95 46.79 45.95 46.75 0.0M
2021-12-20 46.09 46.09 44.72 45.40 0.0M
2021-12-17 46.89 47.31 46.55 46.83 0.0M
2021-12-16 48.14 48.21 47.16 47.27 0.0M
2021-12-15 47.31 47.73 46.81 47.73 0.0M
2021-12-14 47.24 47.83 47.20 47.20 0.0M
2021-12-13 48.14 48.14 47.20 47.30 0.0M
2021-12-10 48.36 48.36 47.87 48.15 0.0M
2021-12-09 48.03 48.31 47.91 47.91 0.0M
2021-12-08 48.46 48.62 48.22 48.30 0.0M
2021-12-07 48.40 48.83 48.24 48.26 0.0M
2021-12-06 47.19 48.09 47.19 47.65 0.0M
2021-12-03 47.34 47.41 46.26 46.64 0.0M
2021-12-02 45.83 47.37 45.83 47.04 0.0M
2021-12-01 47.01 47.58 45.63 45.63 0.0M
2021-11-30 47.11 47.11 46.02 46.13 0.0M
2021-11-29 48.47 48.47 47.24 47.52 0.0M
2021-11-26 48.15 48.15 47.15 47.75 0.0M
2021-11-24 49.69 49.69 49.40 49.46 0.0M
2021-11-23 49.43 49.86 49.29 49.86 0.0M
2021-11-22 49.18 49.96 49.18 49.40 0.0M
2021-11-19 49.07 49.29 48.78 48.91 0.0M
2021-11-18 49.38 49.46 49.07 49.45 0.0M
2021-11-17 49.69 49.69 48.81 49.00 0.0M
2021-11-16 49.55 49.88 49.46 49.69 0.0M
2021-11-15 49.76 49.76 49.41 49.57 0.1M
2021-11-12 49.60 49.65 49.35 49.55 0.0M
2021-11-11 49.34 49.46 49.34 49.37 0.0M
2021-11-10 49.13 49.47 48.75 48.98 0.0M
2021-11-09 49.42 49.42 49.14 49.37 0.0M
2021-11-08 49.70 49.76 49.17 49.30 0.0M
2021-11-05 48.88 49.41 48.88 49.23 0.0M
2021-11-04 48.92 48.92 48.23 48.35 0.0M
2021-11-03 47.48 48.80 47.48 48.49 0.1M
2021-11-02 47.99 47.99 47.46 47.55 0.1M
2021-11-01 47.05 47.92 47.05 47.86 0.0M
2021-10-29 46.99 47.15 46.66 46.79 0.0M
2021-10-27 47.37 47.37 46.23 46.23 0.0M
2021-10-26 48.12 48.15 47.32 47.32 0.0M
2021-10-25 47.70 48.08 47.70 47.98 0.0M
2021-10-22 47.50 47.90 47.45 47.57 0.0M
2021-10-21 47.31 47.50 47.06 47.39 0.0M
2021-10-20 46.57 47.35 46.57 47.20 0.0M
2021-10-19 46.83 46.83 46.45 46.56 0.0M
2021-10-18 46.27 46.68 46.26 46.56 0.0M
2021-10-15 46.93 47.11 46.51 46.51 0.0M
2021-10-14 46.22 46.49 46.08 46.44 0.0M
2021-10-13 45.47 45.85 45.27 45.83 0.0M
2021-10-12 45.80 46.03 45.63 45.89 0.0M
2021-10-11 46.06 46.49 45.75 45.75 0.0M
2021-10-08 46.05 46.39 45.98 46.02 0.0M
2021-10-07 46.10 46.42 46.07 46.08 0.0M
2021-10-06 45.15 45.32 44.51 45.32 0.0M
2021-10-05 45.69 45.99 45.50 45.57 0.1M
2021-10-04 45.41 45.91 45.28 45.50 0.0M
2021-10-01 44.80 45.70 44.50 45.43 0.0M
2021-09-30 45.85 45.85 44.67 44.67 0.0M
2021-09-29 46.06 46.06 45.61 45.76 0.0M
2021-09-28 46.59 46.59 45.76 45.79 0.1M
2021-09-27 45.93 46.85 45.93 46.58 0.1M
2021-09-24 45.50 45.94 45.50 45.67 0.0M
2021-09-23 45.09 45.99 45.09 45.64 0.0M
2021-09-22 44.58 45.21 44.58 44.80 0.0M
2021-09-21 44.67 44.67 43.77 44.15 0.0M
2021-09-20 44.33 44.33 43.58 44.27 0.1M
2021-09-17 45.69 45.69 45.25 45.48 0.0M
2021-09-16 45.91 46.05 45.56 45.75 0.0M
2021-09-15 45.04 45.82 45.04 45.82 0.1M
2021-09-14 45.90 45.90 44.94 44.99 0.1M
2021-09-13 45.72 45.81 45.51 45.78 0.0M
2021-09-10 46.21 46.21 45.34 45.34 0.0M
2021-09-09 45.80 46.16 45.62 45.82 0.0M
2021-09-08 46.16 46.16 45.60 45.81 0.0M
2021-09-07 46.84 46.94 46.29 46.29 0.0M
2021-09-03 47.09 47.09 46.63 46.81 0.0M
2021-09-02 47.18 47.23 46.77 46.97 0.0M
2021-09-01 47.26 47.26 46.50 46.88 0.0M
2021-08-31 47.00 47.22 46.85 47.05 0.0M
2021-08-30 47.77 47.77 47.22 47.22 0.0M
2021-08-27 46.71 47.73 46.71 47.63 0.0M
2021-08-26 47.17 47.17 46.56 46.60 0.0M
2021-08-25 47.05 47.41 46.98 47.12 0.0M
2021-08-24 46.24 46.85 46.24 46.63 0.0M
2021-08-23 46.08 46.12 45.78 46.02 0.0M
2021-08-20 45.25 45.68 45.09 45.65 0.0M
2021-08-19 44.97 45.34 44.69 44.94 0.0M
2021-08-18 45.80 46.25 45.48 45.48 0.0M
2021-08-17 46.28 46.28 45.46 45.83 0.0M
2021-08-16 46.48 46.82 46.14 46.73 0.0M
2021-08-13 47.12 47.12 46.69 46.78 0.0M
2021-08-12 47.20 47.27 46.72 46.98 0.0M
2021-08-11 46.44 47.11 46.20 47.11 0.1M
2021-08-10 45.82 46.42 45.72 46.34 0.0M
2021-08-09 45.86 46.08 45.57 45.80 0.0M
2021-08-06 45.83 46.20 45.83 45.96 0.1M
2021-08-05 45.40 45.63 45.23 45.47 0.0M
2021-08-04 45.34 45.66 44.89 44.89 0.0M
2021-08-03 45.38 45.79 44.63 45.79 1.4M
2021-08-02 45.72 46.48 45.15 45.15 0.1M
2021-07-30 45.39 46.04 45.39 45.52 0.0M
2021-07-29 45.17 45.95 45.17 45.64 0.0M
2021-07-28 44.81 45.14 44.20 44.89 0.0M
2021-07-27 44.55 44.72 44.21 44.59 0.0M
2021-07-26 44.49 44.98 44.49 44.73 0.0M
2021-07-23 44.49 44.58 44.19 44.56 0.0M
2021-07-22 44.55 44.55 43.98 44.10 0.0M
2021-07-21 44.17 44.99 44.17 44.62 0.0M
2021-07-20 42.63 44.04 42.41 43.80 0.0M
2021-07-19 42.50 42.89 42.08 42.39 0.1M
2021-07-16 44.39 44.48 43.35 43.38 0.0M
2021-07-15 44.03 44.51 43.81 44.24 0.1M
2021-07-14 44.80 45.28 44.33 44.40 0.0M
2021-07-13 45.21 45.24 44.49 44.64 0.0M
2021-07-12 44.83 45.45 44.55 45.35 0.0M
2021-07-09 44.45 45.09 44.41 44.95 0.0M
2021-07-08 43.55 44.20 43.01 43.81 0.1M
2021-07-07 44.27 44.73 44.08 44.63 0.4M
2021-07-06 45.51 45.51 44.00 44.57 0.2M
2021-07-02 45.62 45.62 45.45 45.59 0.1M
2021-07-01 45.77 45.94 45.47 45.78 0.1M
2021-06-30 44.88 45.36 44.88 45.34 0.0M
2021-06-29 45.12 45.51 44.89 44.89 0.0M
2021-06-28 45.66 45.66 44.94 45.04 0.0M
2021-06-25 45.53 46.00 45.53 45.79 0.0M
2021-06-24 45.00 45.44 44.81 45.33 0.0M
2021-06-23 44.79 45.10 44.75 44.82 0.0M
2021-06-22 44.59 44.90 44.28 44.76 0.0M
2021-06-21 43.79 44.80 43.79 44.72 0.1M
2021-06-18 44.06 44.29 43.44 43.58 0.1M
2021-06-17 46.24 46.24 44.32 44.86 0.1M
2021-06-16 46.58 46.58 45.78 46.08 0.1M
2021-06-15 46.66 46.72 46.12 46.51 0.0M
2021-06-14 47.08 47.19 46.17 46.33 0.0M
2021-06-11 46.81 47.27 46.81 47.12 0.0M
2021-06-10 47.48 47.48 46.68 47.06 0.2M
2021-06-09 47.80 47.80 47.09 47.19 0.1M
2021-06-08 47.51 47.79 46.90 47.64 0.0M
2021-06-07 47.52 47.62 47.14 47.27 0.0M
2021-06-04 47.99 47.99 47.10 47.56 0.0M
2021-06-03 47.45 47.64 46.92 47.55 0.0M
2021-06-02 48.38 48.38 47.36 47.45 0.0M
2021-06-01 48.11 48.11 47.80 48.03 0.1M
2021-05-28 48.06 48.06 47.14 47.52 1.3M
2021-05-27 47.50 47.69 47.50 47.56 0.0M
2021-05-26 46.67 47.04 46.53 47.04 0.0M
2021-05-25 47.16 47.16 46.28 46.28 0.0M
2021-05-24 47.26 47.26 46.84 47.02 0.0M
2021-05-21 46.89 47.21 46.65 46.79 0.0M
2021-05-20 46.92 46.92 46.27 46.53 0.1M
2021-05-19 46.67 46.79 45.85 46.79 0.0M
2021-05-18 48.37 48.37 47.36 47.36 0.1M
2021-05-17 48.03 48.38 47.64 48.29 0.0M
2021-05-14 48.07 48.22 47.59 48.20 0.1M
2021-05-13 46.11 47.72 46.11 47.53 0.1M
2021-05-12 47.50 47.90 46.06 46.06 0.0M
2021-05-11 47.55 48.32 47.28 47.94 0.1M
2021-05-10 49.31 49.50 48.50 48.60 0.1M
2021-05-07 48.32 48.95 47.90 48.92 0.4M
2021-05-06 48.01 48.38 47.44 48.38 0.1M
2021-05-05 47.85 48.00 47.26 47.79 0.1M
2021-05-04 47.20 47.48 46.62 47.47 0.1M
2021-05-03 47.13 47.58 46.77 47.20 0.0M
2021-04-30 47.13 47.13 46.37 46.50 0.1M
2021-04-29 47.62 47.62 46.88 47.12 0.1M
2021-04-28 47.14 47.16 46.71 47.04 0.0M
2021-04-27 46.99 47.05 46.71 46.87 0.0M
2021-04-26 46.97 47.26 46.78 46.78 0.0M
2021-04-23 45.85 46.89 45.85 46.64 0.0M
2021-04-22 45.92 46.29 45.48 45.48 0.0M
2021-04-21 45.33 46.05 45.12 46.05 0.0M
2021-04-20 46.34 46.34 44.75 45.17 0.0M
2021-04-19 46.54 46.54 45.88 46.17 0.0M
2021-04-16 46.25 46.56 46.16 46.54 0.1M
2021-04-15 46.28 46.28 45.50 45.93 0.1M
2021-04-14 45.60 46.07 45.43 45.75 0.1M
2021-04-13 46.05 46.05 45.01 45.30 0.1M
2021-04-12 45.60 45.98 45.45 45.85 0.0M
2021-04-09 44.94 45.61 44.94 45.59 0.1M
2021-04-08 45.35 45.35 44.49 45.13 0.0M
2021-04-07 45.64 45.64 44.91 45.12 0.1M
2021-04-06 45.65 45.75 45.30 45.43 0.0M
2021-04-05 45.67 45.67 45.21 45.50 0.1M
2021-04-01 45.00 45.05 44.44 44.97 0.0M
2021-03-31 45.41 45.54 44.55 44.66 0.0M
2021-03-30 44.32 45.05 44.32 45.01 0.0M
2021-03-29 44.92 45.16 43.95 44.01 0.0M
2021-03-26 44.28 44.86 43.75 44.85 0.0M
2021-03-25 42.24 43.81 42.00 43.70 0.0M
2021-03-24 42.98 43.55 42.44 42.46 0.0M
2021-03-23 43.86 43.86 42.33 42.56 0.0M
2021-03-22 44.43 44.43 43.72 44.05 0.0M
2021-03-19 44.81 45.04 44.04 44.65 0.0M
2021-03-18 45.43 46.02 44.48 44.64 0.0M
2021-03-17 45.05 45.31 44.40 45.26 0.0M
2021-03-16 45.63 45.63 44.63 44.89 0.1M
2021-03-15 45.40 45.43 44.60 45.28 0.0M
2021-03-12 44.74 45.18 44.67 45.06 0.1M
2021-03-11 44.66 44.66 44.11 44.40 0.0M
2021-03-10 43.56 44.07 43.33 43.95 0.1M
2021-03-09 43.86 43.86 43.00 43.05 0.1M
2021-03-08 42.89 43.73 42.80 43.14 0.0M
2021-03-05 41.54 42.42 40.62 42.22 0.0M
2021-03-04 41.55 42.04 40.17 40.80 0.0M
2021-03-03 41.32 42.26 41.32 41.53 0.0M
2021-03-02 41.69 41.92 41.43 41.46 0.0M
2021-03-01 41.22 42.13 41.22 41.87 0.0M
2021-02-26 40.80 41.11 39.96 40.66 0.0M
2021-02-25 42.24 42.24 40.73 40.79 0.0M
2021-02-24 41.33 42.16 41.33 42.06 0.0M
2021-02-23 40.87 41.09 40.43 41.03 0.0M
2021-02-22 40.74 41.34 40.74 41.04 0.0M
2021-02-19 40.40 40.81 40.40 40.71 0.0M
2021-02-18 40.35 40.35 39.79 40.02 0.0M
2021-02-17 40.35 40.48 40.25 40.45 0.0M
2021-02-16 41.28 41.28 40.78 40.78 0.0M
2021-02-12 40.60 40.99 40.60 40.96 0.0M
2021-02-11 41.06 41.20 40.50 40.81 0.0M
2021-02-10 41.09 41.09 40.44 40.81 0.0M
2021-02-09 40.86 41.06 40.54 40.95 0.0M
2021-02-08 40.27 40.74 40.27 40.66 0.0M
2021-02-05 39.70 39.91 39.40 39.86 0.1M
2021-02-04 38.95 39.48 38.95 39.40 0.0M
2021-02-03 38.86 38.86 38.50 38.86 0.0M
2021-02-02 38.88 38.88 38.41 38.76 0.1M
2021-02-01 38.02 38.41 37.44 38.27 0.5M
2021-01-29 38.06 38.20 37.36 37.36 0.0M
2021-01-28 38.80 38.80 38.24 38.34 0.0M
2021-01-27 38.47 38.76 38.06 38.31 0.0M
2021-01-26 39.91 39.91 39.05 39.14 0.0M
2021-01-25 39.58 39.58 39.05 39.44 0.0M
2021-01-22 39.37 39.62 39.00 39.62 0.0M
2021-01-21 40.08 40.08 39.33 39.44 0.0M
2021-01-20 39.06 39.72 39.06 39.72 0.1M
2021-01-19 39.08 39.20 38.92 39.01 0.0M
2021-01-15 38.63 38.93 38.47 38.79 0.0M
2021-01-14 39.19 39.36 39.08 39.14 0.0M
2021-01-13 39.13 39.21 38.70 38.74 0.0M
2021-01-12 38.64 39.41 38.64 39.29 0.0M
2021-01-11 38.01 38.80 38.01 38.61 0.0M
2021-01-08 39.39 39.39 38.14 38.60 0.0M
2021-01-07 39.12 39.12 38.73 38.98 0.1M
2021-01-06 37.46 38.88 37.46 38.53 0.1M
2021-01-05 36.15 36.84 36.15 36.53 0.1M
2021-01-04 36.56 36.60 35.72 35.80 0.4M